HCI Group, Inc. (FRA:0H5)
Germany flag Germany · Delayed Price · Currency is EUR
172.00
+4.00 (2.38%)
At close: Oct 23, 2025

HCI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025168.00168.00168.00168.00168.000.60%15
Oct 21, 2025167.00167.00167.00167.00167.003.73%15
Oct 20, 2025161.00161.00161.00161.00161.00-15
Oct 17, 2025161.00161.00161.00161.00161.00-5.85%15
Oct 16, 2025171.00171.00171.00171.00171.001.18%15
Oct 15, 2025169.00169.00169.00169.00169.004.97%15
Oct 14, 2025161.00161.00161.00161.00161.001.90%15
Oct 13, 2025158.00158.00158.00158.00158.00-1.25%15
Oct 10, 2025160.00160.00160.00160.00160.00-3.61%15
Oct 9, 2025166.00166.00166.00166.00166.00-1.19%15
Oct 8, 2025168.00168.00168.00168.00168.001.82%15
Oct 7, 2025165.00165.00165.00165.00165.001.23%15
Oct 6, 2025163.00163.00163.00163.00163.001.24%15
Oct 3, 2025161.00161.00161.00161.00161.001.90%15
Oct 2, 2025158.00158.00158.00158.00158.00-2.47%15
Oct 1, 2025162.00162.00162.00162.00162.002.53%-
Sep 30, 2025158.00158.00158.00158.00158.00--
Sep 29, 2025158.00158.00158.00158.00158.003.27%-
Sep 26, 2025153.00153.00153.00153.00153.000.66%-
Sep 25, 2025152.00152.00152.00152.00152.00-1.30%-
Sep 24, 2025154.00154.00154.00154.00154.00-1.91%-
Sep 23, 2025157.00157.00157.00157.00157.001.95%15
Sep 22, 2025154.00154.00154.00154.00154.00-1.91%15
Sep 19, 2025157.00157.00157.00157.00157.002.61%15
Sep 18, 2025153.00153.00153.00153.00153.002.00%15
Sep 17, 2025150.00150.00150.00150.00150.00-0.66%15
Sep 16, 2025151.00151.00151.00151.00151.00-1.95%15
Sep 15, 2025154.00154.00154.00154.00154.00-0.65%15
Sep 12, 2025155.00155.00155.00155.00155.001.97%15
Sep 11, 2025152.00152.00152.00152.00152.000.66%10
Sep 10, 2025149.00151.00149.00151.00151.002.03%10
Sep 9, 2025148.00148.00148.00148.00148.002.07%8
Sep 8, 2025145.00145.00145.00145.00145.00-2.68%8
Sep 5, 2025149.00149.00149.00149.00149.002.05%50
Sep 4, 2025146.00146.00146.00146.00146.000.69%50
Sep 3, 2025145.00145.00145.00145.00145.001.40%50
Sep 2, 2025142.00143.00142.00143.00143.001.42%50
Sep 1, 2025141.00141.00141.00141.00141.00-8
Aug 29, 2025140.00141.00140.00141.00141.000.71%8
Aug 28, 2025140.00140.00140.00140.00140.000.72%199
Aug 27, 2025139.00139.00139.00139.00139.00-0.71%199
Aug 26, 2025140.00140.00140.00140.00140.00-0.71%199
Aug 25, 2025141.00141.00141.00141.00141.000.71%199
Aug 22, 2025140.00140.00140.00140.00140.000.72%199
Aug 21, 2025139.00139.00139.00139.00139.002.96%199
Aug 20, 2025135.00135.00135.00135.00135.002.27%-
Aug 19, 2025132.00132.00132.00132.00132.00-0.75%-
Aug 18, 2025133.00133.00133.00133.00133.00-0.75%-
Aug 15, 2025134.00134.00134.00134.00134.00--
Aug 14, 2025134.00134.00134.00134.00133.660.75%-